Magellan Midstream Partners LP (NY: MMP )

45.53 USD -0.54 (-1.17%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 70.43 70.55 69.00 69.25 1,065,364 +0.95(+1.39%)
Nov 29, 2016 67.66 68.70 67.39 68.30 710,574 -0.25(-0.36%)
Nov 28, 2016 69.77 69.85 68.01 68.55 681,294 -0.89(-1.28%)
Nov 25, 2016 69.25 69.58 68.80 69.44 190,640 +0.18(+0.26%)
Nov 23, 2016 69.26 69.26 69.26 0 +0.33(+0.48%)
Nov 22, 2016 68.90 69.50 68.42 68.93 621,825 +0.15(+0.22%)
Nov 21, 2016 68.20 68.90 67.83 68.78 820,274 +1.32(+1.96%)
Nov 18, 2016 67.60 67.76 66.96 67.46 506,208 +0.05(+0.07%)
Nov 17, 2016 67.65 68.00 66.93 67.41 413,327 +0.36(+0.54%)
Nov 16, 2016 67.96 68.10 66.67 67.05 566,335 -0.90(-1.32%)
Nov 15, 2016 67.69 68.32 67.47 67.95 834,033 +0.97(+1.45%)
Nov 14, 2016 65.45 67.19 65.14 66.98 871,064 +1.81(+2.78%)
Nov 11, 2016 66.98 67.04 64.96 65.17 769,663 -2.09(-3.11%)
Nov 10, 2016 66.95 67.78 66.70 67.26 588,918 +0.60(+0.90%)
Nov 09, 2016 65.99 67.09 65.85 66.66 606,608 +0.26(+0.39%)
Nov 08, 2016 65.97 66.89 65.79 66.40 503,322 +0.61(+0.93%)
Nov 07, 2016 65.98 66.60 65.62 65.79 638,683 -0.09(-0.14%)
Nov 04, 2016 66.09 66.93 65.88 65.88 615,373 -0.55(-0.83%)
Nov 03, 2016 66.30 66.92 66.00 66.43 553,231 +0.06(+0.09%)
Nov 02, 2016 66.50 66.91 64.25 66.37 1,395,769 -0.21(-0.32%)
Nov 01, 2016 67.23 67.80 66.22 66.58 1,027,889 -0.65(-0.97%)
Oct 31, 2016 67.72 67.72 66.25 67.23 737,330 -0.18(-0.27%)
Oct 28, 2016 67.80 68.66 67.33 67.41 366,053 -0.78(-1.14%)
Oct 27, 2016 68.51 68.87 67.61 68.19 357,599 -1.02(-1.47%)
Oct 26, 2016 68.95 69.37 68.63 69.21 391,912 +0.23(+0.33%)
Oct 25, 2016 69.88 69.96 68.86 68.98 713,237 -0.86(-1.23%)
Oct 24, 2016 70.34 70.75 69.47 69.84 769,538 -0.57(-0.81%)
Oct 21, 2016 70.87 70.87 69.89 70.41 579,864 -0.51(-0.72%)
Oct 20, 2016 71.18 71.62 70.26 70.92 870,366 -0.80(-1.12%)
Oct 19, 2016 71.57 72.12 71.26 71.72 1,452,144 +0.24(+0.34%)
Oct 18, 2016 71.52 71.70 71.15 71.48 407,051 +0.08(+0.11%)
Oct 17, 2016 71.26 71.76 70.80 71.40 424,299 +0.10(+0.14%)
Oct 14, 2016 71.57 71.73 70.60 71.30 495,957 +0.06(+0.08%)
Oct 13, 2016 70.40 71.34 69.81 71.24 420,546 +0.62(+0.88%)
Oct 12, 2016 69.89 70.62 69.55 70.62 733,621 +0.77(+1.10%)
Oct 11, 2016 69.82 69.88 68.96 69.85 550,857 -0.23(-0.33%)
Oct 10, 2016 69.73 70.37 69.73 70.08 311,241 +0.69(+0.99%)
Oct 07, 2016 69.30 69.73 68.84 69.39 1,165,861 +0.16(+0.23%)
Oct 06, 2016 69.53 69.71 68.74 69.23 324,625 -0.19(-0.27%)
Oct 05, 2016 70.04 70.11 69.13 69.42 456,842 -0.30(-0.43%)
Oct 04, 2016 70.00 70.22 69.05 69.72 394,310 -0.47(-0.67%)
Oct 03, 2016 70.60 70.99 69.31 70.19 495,439 -0.55(-0.78%)
Sep 30, 2016 70.28 70.81 69.86 70.74 697,150 +0.50(+0.71%)
Sep 29, 2016 70.86 71.46 69.95 70.24 479,690 -0.88(-1.24%)
Sep 28, 2016 70.46 71.18 69.40 71.12 517,414 +1.20(+1.72%)
Sep 27, 2016 69.37 70.47 69.07 69.92 347,331 -0.06(-0.09%)
Sep 26, 2016 70.21 70.48 69.60 69.98 324,506 -0.21(-0.30%)
Sep 23, 2016 69.87 70.69 69.75 70.19 453,954 -0.07(-0.10%)
Sep 22, 2016 69.80 70.39 69.41 70.26 568,849 +1.08(+1.56%)
Sep 21, 2016 68.01 69.30 67.73 69.18 525,196 +1.41(+2.08%)
Sep 20, 2016 68.32 68.85 67.62 67.77 401,038 -0.76(-1.11%)
Sep 19, 2016 68.21 68.96 67.96 68.53 616,732 +0.69(+1.02%)
Sep 16, 2016 67.57 68.06 67.34 67.84 1,079,561 +0.02(+0.03%)
Sep 15, 2016 68.21 68.92 67.77 67.82 888,662 -0.51(-0.75%)
Sep 14, 2016 68.75 69.42 68.17 68.33 576,892 -0.23(-0.34%)
Sep 13, 2016 69.72 70.15 68.42 68.56 997,968 -1.80(-2.56%)
Sep 12, 2016 70.13 70.89 70.00 70.36 594,800 -0.30(-0.42%)
Sep 09, 2016 71.03 71.53 70.58 70.66 662,260 -1.01(-1.41%)
Sep 08, 2016 71.42 72.00 71.42 71.67 578,045 +0.39(+0.55%)
Sep 07, 2016 70.86 71.48 70.56 71.28 416,482 +0.36(+0.51%)
Sep 06, 2016 71.26 71.49 70.55 70.92 487,871 +0.11(+0.16%)
Sep 02, 2016 70.35 70.81 70.81 70.81 387,100 +0.28(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.